Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 42.87 | 42.9 | 42.46 | 42.74 | 42.74 | +0.41 (+0.97%) | 179,100 |
31 Mar 2022 | USD | 43.08 | 43.18 | 42.28 | 42.33 | 42.33 | -1.12 (-2.58%) | 323,200 |
30 Mar 2022 | USD | 43.8 | 43.86 | 43.32 | 43.45 | 43.45 | -0.73 (-1.65%) | 96,300 |
29 Mar 2022 | USD | 44.21 | 44.4 | 43.71 | 44.18 | 44.18 | +1.51 (+3.54%) | 163,000 |
28 Mar 2022 | USD | 42.39 | 42.72 | 42.1 | 42.67 | 42.67 | +0.08 (+0.19%) | 384,000 |
25 Mar 2022 | USD | 42.72 | 42.75 | 42.13 | 42.59 | 42.59 | -0.01 (-0.02%) | 181,500 |
24 Mar 2022 | USD | 41.97 | 42.61 | 41.86 | 42.6 | 42.6 | +0.58 (+1.38%) | 111,700 |
23 Mar 2022 | USD | 42.02 | 42.39 | 41.83 | 42.02 | 42.02 | -1.13 (-2.62%) | 98,400 |
22 Mar 2022 | USD | 42.85 | 43.22 | 42.85 | 43.15 | 43.15 | +0.8 (+1.89%) | 84,800 |
21 Mar 2022 | USD | 42.61 | 42.7 | 42.01 | 42.35 | 42.35 | -0.62 (-1.44%) | 89,800 |
18 Mar 2022 | USD | 41.58 | 43.06 | 41.48 | 42.97 | 42.97 | +0.84 (+1.99%) | 164,700 |
17 Mar 2022 | USD | 41.62 | 42.3 | 41.58 | 42.13 | 42.13 | -0.06 (-0.14%) | 140,700 |
16 Mar 2022 | USD | 41.01 | 42.23 | 40.81 | 42.19 | 42.19 | +2.74 (+6.95%) | 505,400 |
15 Mar 2022 | USD | 39.29 | 39.5 | 38.91 | 39.45 | 39.45 | +0.53 (+1.36%) | 117,600 |
14 Mar 2022 | USD | 39.33 | 39.54 | 38.84 | 38.92 | 38.92 | +0.4 (+1.04%) | 114,800 |
11 Mar 2022 | USD | 39.84 | 39.89 | 38.51 | 38.52 | 38.52 | -0.66 (-1.68%) | 1,655,800 |
10 Mar 2022 | USD | 39.39 | 39.76 | 38.96 | 39.18 | 39.18 | -1.15 (-2.85%) | 261,800 |
9 Mar 2022 | USD | 39.8 | 40.72 | 39.31 | 40.33 | 40.33 | +2.82 (+7.52%) | 271,000 |
8 Mar 2022 | USD | 37.41 | 38.7 | 36.62 | 37.51 | 37.51 | +0.34 (+0.91%) | 602,500 |
7 Mar 2022 | USD | 38.83 | 38.97 | 36.8 | 37.17 | 37.17 | -1.48 (-3.83%) | 200,100 |
4 Mar 2022 | USD | 39.02 | 39.13 | 38.11 | 38.65 | 38.65 | -2.17 (-5.32%) | 223,300 |
3 Mar 2022 | USD | 41.9 | 41.9 | 40.6 | 40.82 | 40.82 | -1.12 (-2.67%) | 442,200 |
2 Mar 2022 | USD | 41.58 | 42.1 | 41.37 | 41.94 | 41.94 | +0.67 (+1.62%) | 177,500 |
1 Mar 2022 | USD | 42.45 | 42.63 | 40.97 | 41.27 | 41.27 | -1.56 (-3.64%) | 206,300 |
28 Feb 2022 | USD | 42.56 | 43.47 | 42.5 | 42.83 | 42.83 | -0.88 (-2.01%) | 284,300 |
25 Feb 2022 | USD | 43.02 | 43.76 | 42.98 | 43.71 | 43.71 | +0.84 (+1.96%) | 213,400 |
24 Feb 2022 | USD | 41.01 | 43.03 | 41.01 | 42.87 | 42.87 | -0.34 (-0.79%) | 282,000 |
23 Feb 2022 | USD | 44.31 | 44.32 | 43.13 | 43.21 | 43.21 | -0.53 (-1.21%) | 298,800 |
22 Feb 2022 | USD | 43.83 | 44.36 | 43.35 | 43.74 | 43.74 | -1.25 (-2.78%) | 160,100 |
18 Feb 2022 | USD | 45.22 | 45.38 | 44.85 | 44.99 | 44.99 | -0.3 (-0.66%) | 122,900 |